Stock listing
Shenzhen:301218 Zhejiang Whyis Technology Co., Ltd. (华是科技) 股价
Follow Zhejiang Whyis Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301218
¥81.44 CNY +13.57 (+20.0%)
Close on Nov 2, 2026
- Day range
- ¥65.00 – ¥81.44 CNYNov 2, 2026
- Volume
- 16.17M sharesNov 2, 2026
- Market cap
- ¥9.29B CNYAt the close on Nov 2, 2026 · price × 114.0M shares outstanding
- 52-week range
- ¥21.22 – ¥81.44 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥784.3M CNYMedian day 14.27M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:301218 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥81.44 | +13.57 | +20.0% | ¥66.15 | ¥81.44 | ¥65.00 | 16,173,357 | |
| ¥67.87 | -0.52 | -0.8% | ¥66.15 | ¥72.99 | ¥66.14 | 17,477,248 | |
| ¥68.39 | +3.52 | +5.4% | ¥65.33 | ¥74.99 | ¥65.33 | 18,122,764 | |
| ¥64.87 | +8.87 | +15.8% | ¥60.29 | ¥65.87 | ¥56.52 | 12,168,638 | |
| ¥56.00 | -4.06 | -6.8% | ¥60.12 | ¥61.68 | ¥56.00 | 8,240,979 | |
| ¥60.06 | -2.44 | -3.9% | ¥60.29 | ¥62.40 | ¥59.01 | 8,483,811 | |
| ¥62.50 | -0.50 | -0.8% | ¥61.66 | ¥65.29 | ¥55.90 | 11,623,154 | |
| ¥63.00 | -5.98 | -8.7% | ¥68.57 | ¥68.96 | ¥63.00 | 12,775,838 | |
| ¥68.98 | +2.41 | +3.6% | ¥68.01 | ¥71.50 | ¥66.60 | 15,967,154 | |
| ¥66.57 | +0.69 | +1.0% | ¥61.66 | ¥67.19 | ¥60.07 | 15,239,879 | |
| ¥65.88 | +0.04 | +0.1% | ¥65.04 | ¥67.86 | ¥62.52 | 15,649,746 | |
| ¥65.84 | +5.15 | +8.5% | ¥61.66 | ¥66.68 | ¥61.03 | 17,949,918 | |
| ¥60.69 | -8.35 | -12.1% | ¥63.88 | ¥67.16 | ¥59.50 | 19,320,848 | |
| ¥69.04 | +2.73 | +4.1% | ¥65.47 | ¥72.00 | ¥63.02 | 19,339,920 | |
| ¥66.31 | -6.71 | -9.2% | ¥69.00 | ¥71.99 | ¥64.91 | 20,503,047 | |
| ¥73.02 | -2.70 | -3.6% | ¥77.01 | ¥77.90 | ¥71.75 | 16,522,322 | |
| ¥75.72 | +7.72 | +11.4% | ¥69.02 | ¥79.00 | ¥64.00 | 20,109,645 | |
| ¥68.00 | -1.75 | -2.5% | ¥68.00 | ¥73.19 | ¥64.99 | 21,775,333 | |
| ¥69.75 | +9.54 | +15.8% | ¥61.81 | ¥72.00 | ¥60.00 | 24,198,145 | |
| ¥60.21 | +7.01 | +13.2% | ¥51.60 | ¥61.84 | ¥50.87 | 22,370,430 | |
| ¥53.20 | +2.96 | +5.9% | ¥50.49 | ¥53.20 | ¥48.90 | 18,394,939 | |
| ¥50.24 | +1.69 | +3.5% | ¥49.25 | ¥50.62 | ¥48.27 | 14,646,853 | |
| ¥48.55 | +0.76 | +1.6% | ¥47.51 | ¥49.00 | ¥46.93 | 9,988,282 | |
| ¥47.79 | +1.82 | +4.0% | ¥47.00 | ¥49.35 | ¥47.00 | 12,072,000 | |
| ¥45.97 | +1.50 | +3.4% | ¥44.30 | ¥46.75 | ¥44.30 | 7,320,176 | |
| ¥44.47 | +0.40 | +0.9% | ¥44.26 | ¥44.78 | ¥43.37 | 6,932,946 | |
| ¥44.07 | +0.52 | +1.2% | ¥44.00 | ¥46.00 | ¥43.58 | 10,590,941 | |
| ¥43.55 | -0.47 | -1.1% | ¥43.25 | ¥44.46 | ¥41.80 | 9,797,281 | |
| ¥44.02 | -2.63 | -5.6% | ¥46.80 | ¥46.96 | ¥44.01 | 8,217,437 | |
| ¥46.65 | +1.60 | +3.6% | ¥44.58 | ¥47.10 | ¥43.51 | 10,946,993 | |
| ¥45.05 | -0.08 | -0.2% | ¥44.22 | ¥45.90 | ¥43.06 | 9,655,683 | |
| ¥45.13 | -0.89 | -1.9% | ¥46.06 | ¥47.37 | ¥44.99 | 10,706,133 | |
| ¥46.02 | +0.81 | +1.8% | ¥45.11 | ¥47.88 | ¥44.50 | 15,598,408 | |
| ¥45.21 | -1.00 | -2.2% | ¥45.44 | ¥45.98 | ¥44.88 | 8,857,467 | |
| ¥46.21 | -2.58 | -5.3% | ¥48.43 | ¥48.68 | ¥45.75 | 13,919,667 | |
| ¥48.79 | -2.04 | -4.0% | ¥50.36 | ¥53.00 | ¥48.50 | 19,732,572 | |
| ¥50.83 | -2.20 | -4.1% | ¥53.01 | ¥53.75 | ¥50.71 | 12,557,930 | |
| ¥53.03 | -2.58 | -4.6% | ¥56.01 | ¥57.01 | ¥51.15 | 18,743,701 | |
| ¥55.61 | -2.53 | -4.4% | ¥64.00 | ¥65.00 | ¥54.55 | 33,007,812 | |
| ¥58.14 | +9.69 | +20.0% | ¥49.50 | ¥58.14 | ¥49.50 | 17,327,395 | |
| ¥48.45 | +2.85 | +6.3% | ¥45.98 | ¥50.45 | ¥44.81 | 16,064,307 | |
| ¥45.60 | -1.41 | -3.0% | ¥42.99 | ¥46.84 | ¥41.40 | 23,358,434 | |
| ¥47.01 | -0.51 | -1.1% | ¥47.31 | ¥49.90 | ¥43.93 | 20,504,104 | |
| ¥47.52 | +2.37 | +5.2% | ¥44.83 | ¥50.50 | ¥44.39 | 17,489,336 | |
| ¥45.15 | +2.88 | +6.8% | ¥44.25 | ¥47.35 | ¥41.63 | 15,696,929 | |
| ¥42.27 | +1.57 | +3.9% | ¥40.51 | ¥42.58 | ¥39.96 | 5,636,636 | |
| ¥40.70 | +0.71 | +1.8% | ¥40.37 | ¥42.32 | ¥39.00 | 8,662,276 | |
| ¥39.99 | -5.46 | -12.0% | ¥44.50 | ¥45.31 | ¥39.51 | 12,591,064 | |
| ¥45.45 | +0.79 | +1.8% | ¥44.77 | ¥48.18 | ¥44.22 | 10,025,032 | |
| ¥44.66 | -2.92 | -6.1% | ¥46.80 | ¥46.80 | ¥42.90 | 14,368,080 | |
| ¥47.58 | +0.28 | +0.6% | ¥47.30 | ¥47.97 | ¥45.26 | 7,682,350 | |
| ¥47.30 | +0.31 | +0.7% | ¥47.00 | ¥49.49 | ¥45.71 | 10,954,278 | |
| ¥46.99 | +0.59 | +1.3% | ¥46.35 | ¥47.33 | ¥45.70 | 6,554,244 | |
| ¥46.40 | -2.10 | -4.3% | ¥48.52 | ¥48.55 | ¥46.00 | 9,284,869 | |
| ¥48.50 | +3.90 | +8.7% | ¥44.30 | ¥48.60 | ¥42.42 | 15,059,595 | |
| ¥44.60 | +0.18 | +0.4% | ¥44.00 | ¥44.98 | ¥42.28 | 9,307,298 | |
| ¥44.42 | +3.43 | +8.4% | ¥40.00 | ¥45.92 | ¥39.75 | 14,797,528 | |
| ¥40.99 | +2.87 | +7.5% | ¥38.10 | ¥43.00 | ¥37.50 | 12,285,540 | |
| ¥38.12 | +1.30 | +3.5% | ¥36.80 | ¥38.69 | ¥36.80 | 7,564,198 | |
| ¥36.82 | -4.71 | -11.3% | ¥41.00 | ¥41.26 | ¥36.60 | 14,163,774 |
- Ticker
- Shenzhen:301218
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jan 19, 2026
Zhejiang Whyis Technology's Share Trade To Resume From January 20
Latest news
Zhejiang Whyis Technology's Share Trade To Resume From January 20
Jan 19, 2026
Closed ¥29.77 (+1.3%) on Jan 20, 2026
Zhejiang Whyis Technology's Share Trade To Halt From Jan 13
Jan 12, 2026
Closed ¥29.38 (0.0%) on Jan 13, 2026
Zhejiang Whyis Technology Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Jan 19, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Zhejiang Whyis Technology Co., Ltd.